Baker Hughes Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 253.00 | 253.00 | 253.00 | 253.00 | 247.47 | 0 |
| 2024-11-11 | 253.00 | 253.00 | 253.00 | 253.00 | 247.47 | 1 |
| 2024-11-08 | 200.01 | 239.99 | 200.00 | 239.99 | 234.74 | 3 |
| 2024-11-07 | 190.00 | 190.00 | 190.00 | 190.00 | 185.84 | 0 |
| 2024-11-06 | 190.00 | 190.00 | 190.00 | 190.00 | 185.84 | 0 |
| 2024-11-05 | 190.00 | 190.00 | 190.00 | 190.00 | 185.84 | 0 |
| 2024-11-04 | 190.00 | 190.00 | 190.00 | 190.00 | 185.84 | 0 |
| 2024-11-01 | 190.00 | 190.00 | 190.00 | 190.00 | 185.84 | 0 |
| 2024-10-31 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-30 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-29 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-28 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-25 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-24 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-23 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-22 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-21 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-18 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-17 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-16 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-15 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-14 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-11 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-10 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-09 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-08 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-07 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-04 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-03 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-02 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-10-01 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-30 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-27 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-26 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-25 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-24 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-23 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-20 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-19 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-18 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-17 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-16 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-13 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-12 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-11 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-10 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-09 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 0 |
| 2024-09-06 | 190.00 | 190.00 | 190.00 | 190.00 | 185.02 | 1 |
| 2024-09-05 | 190.60 | 190.60 | 190.60 | 190.60 | 185.60 | 0 |
| 2024-09-04 | 190.60 | 190.60 | 190.60 | 190.60 | 185.60 | 0 |
| 2024-09-03 | 190.60 | 190.60 | 190.60 | 190.60 | 185.60 | 14 |
| 2024-09-02 | 192.80 | 192.80 | 192.80 | 192.80 | 187.74 | 0 |
| 2024-08-30 | 192.80 | 192.80 | 192.80 | 192.80 | 187.74 | 0 |
| 2024-08-29 | 192.80 | 192.80 | 192.80 | 192.80 | 187.74 | 0 |
| 2024-08-28 | 192.80 | 192.80 | 192.80 | 192.80 | 187.74 | 1 |
| 2024-08-27 | 215.08 | 215.08 | 215.08 | 215.08 | 209.44 | 0 |
| 2024-08-26 | 215.08 | 215.08 | 215.08 | 215.08 | 209.44 | 0 |
| 2024-08-23 | 215.08 | 215.08 | 215.08 | 215.08 | 209.44 | 0 |
| 2024-08-22 | 215.08 | 215.08 | 215.08 | 215.08 | 209.44 | 0 |
| 2024-08-21 | 215.08 | 215.08 | 215.08 | 215.08 | 209.44 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.8378 USD |
| 2026-05-04 | 0.8064 USD |
| 2026-02-12 | 0.8371 USD |
| 2025-11-03 | 0.8549 USD |
| 2025-08-04 | 0.8718 USD |
| 2025-05-05 | 0.9110 USD |
| 2025-02-10 | 0.9218 USD |
| 2024-11-01 | 0.8467 USD |
| 2024-08-05 | 0.7972 USD |
| 2024-05-03 | 0.7519 USD |
| 2024-02-09 | 0.7323 USD |
| 2023-11-03 | 0.6821 USD |
| 2023-08-07 | 0.9968 USD |
| 2023-05-26 | 0.9277 USD |
| 2023-02-03 | 0.9828 USD |
| 2022-11-04 | 1.0118 USD |
| 2022-08-08 | 0.9307 USD |
| 2022-05-27 | 0.9180 USD |
| 2022-02-04 | 0.9109 USD |
| 2021-10-29 | 0.9858 USD |
| 2021-08-09 | 0.9662 USD |
| 2021-05-24 | 0.9089 USD |
| 2021-02-08 | 0.9905 USD |
| 2020-11-06 | 0.9688 USD |
| 2020-08-07 | 1.0171 USD |
| 2020-05-25 | 0.8924 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.